Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.54 | 32.97 | 32.51 | 32.87 | 7,178,758 | +0.34(+1.04%) |
May 29, 2014 | 32.60 | 32.77 | 32.49 | 32.53 | 3,919,025 | -0.06(-0.18%) |
May 28, 2014 | 32.59 | 32.67 | 32.49 | 32.59 | 4,468,592 | +0.07(+0.23%) |
May 27, 2014 | 32.47 | 32.58 | 32.34 | 32.52 | 5,735,109 | -0.02(-0.05%) |
May 23, 2014 | 32.58 | 32.53 | 32.53 | 32.53 | 4,286,639 | -0.04(-0.12%) |
May 22, 2014 | 32.43 | 32.67 | 32.24 | 32.57 | 2,604,337 | +0.07(+0.22%) |
May 21, 2014 | 32.49 | 32.59 | 32.34 | 32.50 | 5,297,745 | +0.02(+0.05%) |
May 20, 2014 | 32.72 | 32.72 | 32.33 | 32.49 | 6,620,089 | -0.07(-0.23%) |
May 19, 2014 | 32.55 | 32.81 | 32.39 | 32.56 | 7,866,450 | +0.47(+1.46%) |
May 16, 2014 | 32.54 | 32.69 | 31.91 | 32.09 | 13,418,644 | -0.15(-0.46%) |
May 15, 2014 | 32.26 | 32.81 | 32.08 | 32.24 | 10,737,363 | -0.57(-1.73%) |
May 14, 2014 | 32.75 | 32.96 | 32.67 | 32.81 | 8,743,076 | +0.22(+0.68%) |
May 13, 2014 | 32.35 | 32.67 | 32.26 | 32.58 | 7,625,978 | +0.32(+0.99%) |
May 12, 2014 | 32.10 | 32.35 | 32.07 | 32.26 | 4,883,036 | +0.23(+0.72%) |
May 09, 2014 | 31.78 | 32.05 | 31.72 | 32.03 | 5,366,538 | +0.21(+0.67%) |
May 08, 2014 | 31.79 | 32.01 | 31.67 | 31.82 | 4,823,446 | +0.03(+0.10%) |
May 07, 2014 | 31.75 | 31.87 | 31.46 | 31.79 | 6,073,963 | +0.09(+0.29%) |
May 06, 2014 | 31.84 | 31.89 | 31.66 | 31.70 | 5,629,266 | -0.21(-0.67%) |
May 05, 2014 | 31.44 | 32.15 | 31.43 | 31.91 | 9,242,595 | +0.23(+0.73%) |
May 02, 2014 | 31.77 | 31.91 | 31.62 | 31.68 | 5,812,015 | -0.09(-0.28%) |
May 01, 2014 | 31.75 | 31.95 | 31.54 | 31.77 | 4,445,574 | -0.06(-0.18%) |
Apr 30, 2014 | 31.68 | 31.99 | 31.62 | 31.83 | 6,499,321 | +0.16(+0.52%) |
Apr 29, 2014 | 31.52 | 31.81 | 31.43 | 31.66 | 5,374,605 | +0.14(+0.44%) |
Apr 28, 2014 | 31.45 | 31.56 | 31.04 | 31.52 | 5,396,414 | +0.28(+0.89%) |
Apr 25, 2014 | 31.54 | 31.58 | 31.13 | 31.24 | 5,151,146 | -0.33(-1.04%) |
Apr 24, 2014 | 31.75 | 31.75 | 31.30 | 31.57 | 5,381,525 | -0.14(-0.44%) |
Apr 23, 2014 | 31.82 | 31.89 | 31.65 | 31.71 | 4,329,942 | +0.00(+0.00%) |
Apr 22, 2014 | 31.84 | 31.96 | 31.70 | 31.71 | 7,529,321 | -0.09(-0.28%) |
Apr 21, 2014 | 31.93 | 32.03 | 31.59 | 31.80 | 8,422,952 | -0.18(-0.57%) |
Apr 17, 2014 | 31.43 | 31.98 | 31.98 | 31.98 | 11,958,602 | +0.45(+1.43%) |
Apr 16, 2014 | 31.84 | 31.96 | 30.86 | 31.53 | 13,332,119 | +0.34(+1.08%) |
Apr 15, 2014 | 31.03 | 31.27 | 30.60 | 31.20 | 13,054,726 | +0.19(+0.61%) |
Apr 14, 2014 | 30.55 | 31.04 | 30.49 | 31.01 | 15,490,132 | +0.59(+1.95%) |
Apr 11, 2014 | 30.36 | 30.60 | 30.11 | 30.41 | 12,768,676 | -0.02(-0.05%) |
Apr 10, 2014 | 30.89 | 30.95 | 30.32 | 30.43 | 11,984,162 | -0.30(-0.98%) |
Apr 09, 2014 | 30.81 | 30.90 | 30.50 | 30.73 | 16,714,863 | +0.01(+0.03%) |
Apr 08, 2014 | 31.20 | 31.20 | 30.70 | 30.73 | 11,705,385 | -0.45(-1.44%) |
Apr 07, 2014 | 31.49 | 31.72 | 31.11 | 31.17 | 7,215,129 | -0.38(-1.19%) |
Apr 04, 2014 | 31.75 | 32.26 | 31.53 | 31.55 | 9,021,693 | -0.02(-0.05%) |
Apr 03, 2014 | 31.64 | 31.65 | 31.28 | 31.57 | 7,193,012 | +0.06(+0.18%) |
Apr 02, 2014 | 31.13 | 31.56 | 31.09 | 31.51 | 7,763,564 | +0.09(+0.29%) |
Apr 01, 2014 | 31.44 | 31.71 | 31.22 | 31.42 | 6,893,235 | -0.03(-0.10%) |
Mar 31, 2014 | 31.43 | 31.51 | 31.12 | 31.45 | 9,841,685 | +0.16(+0.52%) |
Mar 28, 2014 | 31.51 | 31.84 | 31.21 | 31.29 | 7,654,193 | -0.11(-0.36%) |
Mar 27, 2014 | 31.48 | 31.60 | 31.14 | 31.40 | 8,532,781 | -0.09(-0.29%) |
Mar 26, 2014 | 31.48 | 31.97 | 31.35 | 31.49 | 9,978,094 | +0.13(+0.42%) |
Mar 25, 2014 | 31.44 | 31.61 | 31.10 | 31.36 | 10,051,043 | -0.02(-0.08%) |
Mar 24, 2014 | 31.57 | 31.57 | 31.14 | 31.39 | 13,563,984 | +0.03(+0.10%) |
Mar 21, 2014 | 32.02 | 32.34 | 31.33 | 31.35 | 26,524,306 | -0.39(-1.23%) |
Mar 20, 2014 | 32.23 | 32.38 | 31.67 | 31.75 | 13,953,794 | -0.47(-1.47%) |
Mar 19, 2014 | 32.45 | 32.85 | 32.11 | 32.22 | 10,626,652 | -0.23(-0.70%) |
Mar 18, 2014 | 32.26 | 32.58 | 32.24 | 32.45 | 6,756,441 | +0.18(+0.56%) |
Mar 17, 2014 | 31.89 | 32.33 | 31.88 | 32.27 | 7,063,505 | +0.44(+1.39%) |
Mar 14, 2014 | 32.01 | 32.28 | 31.78 | 31.83 | 9,472,033 | -0.21(-0.66%) |
Mar 13, 2014 | 32.46 | 32.52 | 31.93 | 32.04 | 8,527,293 | -0.35(-1.08%) |
Mar 12, 2014 | 32.21 | 32.58 | 32.21 | 32.39 | 8,488,790 | -0.04(-0.13%) |
Mar 11, 2014 | 32.55 | 32.80 | 32.38 | 32.43 | 6,266,004 | -0.09(-0.28%) |
Mar 10, 2014 | 32.26 | 32.58 | 32.19 | 32.52 | 6,827,650 | +0.20(+0.63%) |
Mar 07, 2014 | 32.54 | 32.63 | 32.11 | 32.32 | 10,567,485 | -0.13(-0.40%) |
Mar 06, 2014 | 32.60 | 32.86 | 32.45 | 32.45 | 7,883,169 | -0.05(-0.15%) |
Mar 05, 2014 | 33.07 | 33.07 | 32.47 | 32.50 | 10,098,021 | -0.27(-0.82%) |
Mar 04, 2014 | 32.46 | 32.93 | 32.40 | 32.77 | 11,583,082 | +0.65(+2.01%) |